Freedom Finl Hldgs Inc (OP: FDVA )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 29, 2023 | 10.70 | 10.70 | 10.61 | 10.61 | 6,547 | -0.37(-3.37%) |
| Sep 25, 2023 | 10.98 | 0 | +0.15(+1.39%) | |||
| Sep 21, 2023 | 10.83 | 0 | -0.04(-0.37%) | |||
| Sep 14, 2023 | 10.87 | 0 | +0.00(+0.00%) | |||
| Sep 13, 2023 | 10.87 | 10.87 | 10.87 | 10.87 | 290 | -0.08(-0.73%) |
| Sep 12, 2023 | 10.95 | 10.95 | 10.95 | 10.95 | 150 | -0.05(-0.45%) |
| Sep 06, 2023 | 11.00 | 0 | -0.27(-2.35%) | |||
| Sep 05, 2023 | 11.27 | 11.27 | 11.27 | 11.27 | 3,400 | +0.17(+1.49%) |
| Sep 01, 2023 | 11.10 | 11.10 | 11.10 | 11.10 | 4,000 | +0.18(+1.65%) |
| Aug 29, 2023 | 10.92 | 0 | +0.04(+0.37%) | |||
| Aug 28, 2023 | 10.88 | 11.20 | 10.88 | 10.88 | 1,100 | -0.38(-3.37%) |
| Aug 24, 2023 | 11.26 | 0 | +0.00(+0.00%) | |||
| Aug 22, 2023 | 11.26 | 0 | +0.02(+0.18%) | |||
| Aug 17, 2023 | 11.24 | 0 | -0.01(-0.09%) | |||
| Aug 15, 2023 | 11.25 | 0 | -0.01(-0.09%) | |||
| Aug 14, 2023 | 11.35 | 11.35 | 11.26 | 11.26 | 2,500 | -0.22(-1.92%) |
| Aug 11, 2023 | 11.35 | 11.48 | 11.35 | 11.48 | 200 | +0.11(+0.97%) |
| Aug 10, 2023 | 11.49 | 11.49 | 11.37 | 11.37 | 1,450 | +0.07(+0.62%) |
| Aug 07, 2023 | 11.30 | 0 | +0.00(+0.00%) | |||
| Aug 04, 2023 | 11.30 | 11.30 | 11.30 | 11.30 | 200 | +0.02(+0.18%) |
| Jul 31, 2023 | 11.28 | 0 | +0.08(+0.71%) | |||
| Jul 28, 2023 | 11.06 | 11.20 | 11.06 | 11.20 | 4,500 | +0.20(+1.82%) |
| Jul 26, 2023 | 11.00 | 0 | +0.33(+3.09%) | |||
| Jul 25, 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 150 | +0.02(+0.19%) |
| Jul 21, 2023 | 10.65 | 0 | +0.00(+0.00%) | |||
| Jul 20, 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 1,426 | +0.03(+0.28%) |
| Jul 18, 2023 | 10.62 | 0 | +0.02(+0.19%) | |||
| Jul 14, 2023 | 10.60 | 0 | +0.00(+0.00%) | |||
| Jul 13, 2023 | 10.62 | 10.62 | 10.60 | 10.60 | 500 | +0.00(+0.00%) |
| Jul 12, 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 1,567 | +0.01(+0.09%) |
| Jul 11, 2023 | 10.60 | 10.60 | 10.59 | 10.59 | 1,832 | +0.02(+0.19%) |
| Jul 10, 2023 | 10.59 | 10.59 | 10.57 | 10.57 | 1,150 | -0.27(-2.49%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.